Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.825 | 7.954 | 7.779 | 7.954 | 3,905 | -0.06(-0.80%) |
May 30, 2012 | 8.055 | 8.055 | 7.991 | 8.018 | 1,461 | -0.13(-1.57%) |
May 29, 2012 | 8.036 | 8.202 | 8.036 | 8.146 | 3,304 | +0.12(+1.48%) |
May 25, 2012 | 8.046 | 8.046 | 8.000 | 8.027 | 3,375 | +0.07(+0.84%) |
May 24, 2012 | 8.110 | 8.110 | 7.945 | 7.960 | 1,415 | -0.08(-0.95%) |
May 23, 2012 | 7.945 | 8.036 | 7.867 | 8.036 | 2,837 | +0.02(+0.23%) |
May 22, 2012 | 8.165 | 8.165 | 8.018 | 8.018 | 683 | -0.09(-1.09%) |
May 21, 2012 | 7.981 | 8.106 | 7.945 | 8.106 | 3,646 | +0.19(+2.39%) |
May 18, 2012 | 8.193 | 8.193 | 7.917 | 7.917 | 2,889 | -0.22(-2.71%) |
May 17, 2012 | 8.404 | 8.404 | 8.138 | 8.138 | 18,470 | -0.28(-3.28%) |
May 16, 2012 | 8.569 | 8.616 | 8.404 | 8.413 | 3,635 | -0.10(-1.19%) |
May 15, 2012 | 8.606 | 8.643 | 8.514 | 8.514 | 8,420 | -0.17(-1.90%) |
May 14, 2012 | 8.690 | 8.690 | 8.679 | 8.679 | 326 | -0.21(-2.32%) |
May 11, 2012 | 8.900 | 8.900 | 8.881 | 8.885 | 811 | +0.07(+0.80%) |
May 10, 2012 | 8.863 | 8.927 | 8.808 | 8.814 | 5,767 | -0.10(-1.17%) |
May 09, 2012 | 8.744 | 8.919 | 8.744 | 8.919 | 2,461 | -0.01(-0.17%) |
May 08, 2012 | 8.872 | 8.951 | 8.817 | 8.934 | 2,262 | -0.15(-1.69%) |
May 07, 2012 | 9.059 | 9.087 | 9.028 | 9.087 | 3,510 | +0.03(+0.28%) |
May 04, 2012 | 9.038 | 9.212 | 9.038 | 9.061 | 2,277 | -0.13(-1.43%) |
May 03, 2012 | 9.405 | 9.405 | 9.139 | 9.193 | 12,982 | -0.20(-2.16%) |
May 02, 2012 | 9.365 | 9.419 | 9.322 | 9.396 | 10,082 | -0.08(-0.90%) |
May 01, 2012 | 9.295 | 9.508 | 9.295 | 9.481 | 4,842 | +0.20(+2.16%) |
Apr 30, 2012 | 9.230 | 9.290 | 9.230 | 9.280 | 5,151 | -0.05(-0.55%) |
Apr 27, 2012 | 9.230 | 9.332 | 9.175 | 9.332 | 2,667 | +0.04(+0.48%) |
Apr 26, 2012 | 9.203 | 9.287 | 9.203 | 9.287 | 2,493 | +0.17(+1.86%) |
Apr 25, 2012 | 9.175 | 9.175 | 9.076 | 9.117 | 1,317 | +0.12(+1.30%) |
Apr 24, 2012 | 9.010 | 9.038 | 9.000 | 9.000 | 860 | +0.02(+0.20%) |
Apr 23, 2012 | 9.065 | 9.065 | 8.900 | 8.982 | 2,649 | -0.20(-2.21%) |
Apr 20, 2012 | 9.258 | 9.341 | 9.185 | 9.185 | 5,988 | -0.09(-0.99%) |
Apr 19, 2012 | 9.313 | 9.452 | 9.276 | 9.276 | 1,883 | +0.03(+0.32%) |
Apr 18, 2012 | 9.286 | 9.317 | 9.247 | 9.247 | 4,035 | -0.25(-2.63%) |
Apr 17, 2012 | 9.405 | 9.510 | 9.405 | 9.497 | 3,270 | +0.30(+3.30%) |
Apr 16, 2012 | 9.304 | 9.304 | 9.111 | 9.194 | 10,042 | -0.11(-1.18%) |
Apr 13, 2012 | 9.377 | 9.435 | 9.304 | 9.304 | 2,937 | -0.21(-2.22%) |
Apr 12, 2012 | 9.240 | 9.515 | 9.240 | 9.515 | 3,248 | +0.28(+2.98%) |
Apr 11, 2012 | 9.102 | 9.285 | 9.102 | 9.240 | 1,796 | +0.25(+2.76%) |
Apr 10, 2012 | 9.157 | 9.157 | 8.992 | 8.992 | 397 | -0.12(-1.31%) |
Apr 09, 2012 | 9.185 | 9.185 | 9.108 | 9.111 | 869 | -0.24(-2.52%) |
Apr 05, 2012 | 9.396 | 9.396 | 9.341 | 9.347 | 5,005 | -0.06(-0.59%) |
Apr 04, 2012 | 9.534 | 9.534 | 9.350 | 9.402 | 2,122 | -0.25(-2.61%) |
Apr 03, 2012 | 9.791 | 9.791 | 9.648 | 9.654 | 3,023 | -0.15(-1.49%) |
Apr 02, 2012 | 9.837 | 9.837 | 9.789 | 9.800 | 3,338 | -0.07(-0.74%) |
Mar 30, 2012 | 9.827 | 9.895 | 9.827 | 9.873 | 1,748 | +0.04(+0.37%) |
Mar 29, 2012 | 9.772 | 9.837 | 9.690 | 9.837 | 11,283 | +0.01(+0.09%) |
Mar 28, 2012 | 9.984 | 9.984 | 9.782 | 9.827 | 9,217 | -0.25(-2.46%) |
Mar 27, 2012 | 9.956 | 10.13 | 9.956 | 10.08 | 22,170 | +0.03(+0.27%) |
Mar 26, 2012 | 9.901 | 10.07 | 9.901 | 10.05 | 9,151 | +0.20(+2.05%) |
Mar 23, 2012 | 9.827 | 9.869 | 9.827 | 9.846 | 7,238 | +0.06(+0.56%) |
Mar 22, 2012 | 9.864 | 9.864 | 9.791 | 9.791 | 4,435 | -0.14(-1.41%) |
Mar 21, 2012 | 10.05 | 10.05 | 9.919 | 9.931 | 604 | -0.14(-1.34%) |
Mar 20, 2012 | 10.11 | 10.11 | 9.956 | 10.07 | 2,956 | -0.12(-1.17%) |
Mar 19, 2012 | 10.07 | 10.19 | 10.07 | 10.19 | 544 | +0.04(+0.36%) |
Mar 16, 2012 | 10.10 | 10.16 | 10.06 | 10.15 | 814 | +0.08(+0.82%) |
Mar 15, 2012 | 9.873 | 10.08 | 9.873 | 10.07 | 777 | +0.20(+2.05%) |
Mar 14, 2012 | 9.956 | 9.956 | 9.864 | 9.864 | 653 | -0.05(-0.46%) |
Mar 13, 2012 | 9.877 | 9.911 | 9.872 | 9.910 | 2,923 | +0.21(+2.18%) |
Mar 12, 2012 | 9.827 | 9.827 | 9.681 | 9.699 | 8,838 | -0.08(-0.85%) |
Mar 09, 2012 | 9.666 | 9.818 | 9.666 | 9.782 | 3,736 | +0.22(+2.26%) |
Mar 08, 2012 | 9.469 | 9.598 | 9.469 | 9.565 | 3,603 | +0.17(+1.77%) |
Mar 07, 2012 | 9.405 | 9.423 | 9.387 | 9.399 | 21,426 | +0.05(+0.57%) |
Mar 06, 2012 | 9.488 | 9.488 | 9.341 | 9.345 | 5,729 | -0.21(-2.24%) |
Mar 05, 2012 | 9.827 | 9.827 | 9.528 | 9.559 | 2,414 | -0.24(-2.46%) |
Mar 02, 2012 | 10.02 | 10.02 | 9.800 | 9.800 | 9,607 | -0.19(-1.95%) |
Mar 01, 2012 | 10.13 | 10.13 | 9.995 | 9.995 | 1,235 | -0.07(-0.65%) |
Feb 29, 2012 | 10.34 | 10.34 | 10.06 | 10.06 | 7,251 | -0.27(-2.64%) |
Feb 28, 2012 | 10.33 | 10.43 | 10.33 | 10.33 | 2,872 | +0.07(+0.72%) |
Feb 27, 2012 | 10.25 | 10.29 | 10.10 | 10.26 | 3,410 | -0.10(-0.93%) |
Feb 24, 2012 | 10.39 | 10.39 | 10.36 | 10.36 | 555 | -0.06(-0.59%) |
Feb 23, 2012 | 10.33 | 10.43 | 10.33 | 10.42 | 5,602 | -0.11(-1.03%) |
Feb 22, 2012 | 10.61 | 10.61 | 10.48 | 10.53 | 2,742 | -0.10(-0.95%) |
Feb 21, 2012 | 10.79 | 10.85 | 10.63 | 10.63 | 2,134 | -0.11(-1.03%) |
Feb 17, 2012 | 10.67 | 10.85 | 10.67 | 10.74 | 2,776 | +0.08(+0.78%) |
Feb 16, 2012 | 10.53 | 10.65 | 10.53 | 10.65 | 2,740 | +0.30(+2.86%) |
Feb 15, 2012 | 10.33 | 10.48 | 10.33 | 10.36 | 4,280 | +0.01(+0.13%) |
Feb 14, 2012 | 10.37 | 10.37 | 10.28 | 10.34 | 4,338 | -0.18(-1.72%) |
Feb 13, 2012 | 10.69 | 10.69 | 10.44 | 10.53 | 7,949 | -0.05(-0.43%) |
Feb 10, 2012 | 10.85 | 10.85 | 10.57 | 10.57 | 6,638 | -0.41(-3.74%) |
Feb 09, 2012 | 10.71 | 11.03 | 10.71 | 10.98 | 7,807 | +0.31(+2.90%) |
Feb 08, 2012 | 10.67 | 10.67 | 10.67 | 10.67 | 131 | +0.08(+0.76%) |
Feb 07, 2012 | 10.59 | 10.64 | 10.56 | 10.59 | 851 | -0.01(-0.12%) |
Feb 06, 2012 | 10.58 | 10.61 | 10.55 | 10.60 | 4,345 | +0.01(+0.05%) |
Feb 03, 2012 | 10.42 | 10.60 | 10.42 | 10.60 | 5,220 | +0.31(+3.04%) |
Feb 02, 2012 | 10.16 | 10.30 | 10.16 | 10.29 | 6,280 | +0.16(+1.54%) |
Feb 01, 2012 | 9.965 | 10.16 | 9.947 | 10.13 | 2,106 | +0.22(+2.23%) |
Jan 31, 2012 | 10.09 | 10.09 | 9.889 | 9.910 | 5,557 | -0.18(-1.82%) |
Jan 30, 2012 | 10.09 | 10.09 | 9.974 | 10.09 | 4,989 | -0.06(-0.62%) |
Jan 27, 2012 | 10.09 | 10.16 | 10.08 | 10.16 | 2,205 | +0.22(+2.21%) |
Jan 26, 2012 | 10.03 | 10.10 | 9.938 | 9.938 | 4,627 | -0.01(-0.09%) |
Jan 25, 2012 | 9.788 | 9.947 | 9.788 | 9.947 | 1,247 | +0.06(+0.56%) |
Jan 24, 2012 | 9.699 | 9.892 | 9.699 | 9.892 | 9,287 | +0.08(+0.84%) |
Jan 23, 2012 | 9.782 | 9.939 | 9.782 | 9.809 | 4,099 | -0.11(-1.10%) |
Jan 20, 2012 | 9.809 | 9.918 | 9.809 | 9.918 | 3,240 | +0.09(+0.93%) |
Jan 19, 2012 | 9.827 | 10.04 | 9.827 | 9.827 | 4,518 | -0.09(-0.89%) |
Jan 18, 2012 | 9.442 | 9.938 | 9.442 | 9.916 | 9,549 | +0.46(+4.86%) |
Jan 17, 2012 | 9.589 | 9.589 | 9.441 | 9.456 | 4,245 | +0.09(+0.94%) |
Jan 13, 2012 | 9.662 | 9.662 | 9.368 | 9.368 | 5,329 | -0.39(-3.95%) |
Jan 12, 2012 | 9.699 | 9.754 | 9.534 | 9.754 | 11,976 | +0.11(+1.14%) |
Jan 11, 2012 | 9.203 | 9.644 | 9.203 | 9.644 | 5,355 | +0.34(+3.61%) |
Jan 10, 2012 | 9.240 | 9.322 | 9.240 | 9.308 | 1,773 | +0.19(+2.04%) |
Jan 09, 2012 | 9.175 | 9.175 | 9.121 | 9.121 | 1,415 | +0.13(+1.43%) |
Jan 06, 2012 | 8.891 | 9.038 | 8.891 | 8.993 | 3,437 | +0.02(+0.26%) |
Jan 05, 2012 | 8.780 | 8.992 | 8.780 | 8.970 | 2,708 | +0.09(+1.07%) |
Jan 04, 2012 | 8.891 | 8.920 | 8.847 | 8.875 | 10,610 | +0.07(+0.76%) |
Dec 30, 2011 | 8.799 | 8.863 | 8.799 | 8.808 | 22,204 | -0.01(-0.10%) |
Dec 29, 2011 | 8.753 | 8.817 | 8.726 | 8.817 | 203,649 | +0.14(+1.59%) |
Dec 28, 2011 | 8.808 | 8.808 | 8.661 | 8.679 | 16,413 | -0.18(-2.07%) |
Dec 27, 2011 | 8.799 | 8.937 | 8.799 | 8.863 | 53,255 | -0.02(-0.21%) |
Dec 23, 2011 | 8.836 | 8.893 | 8.836 | 8.881 | 9,236 | +0.30(+3.53%) |
Dec 21, 2011 | 8.514 | 8.599 | 8.441 | 8.578 | 51,932 | -0.11(-1.27%) |
Dec 20, 2011 | 8.597 | 8.693 | 8.597 | 8.689 | 10,162 | +0.37(+4.42%) |
Dec 19, 2011 | 8.542 | 8.606 | 8.312 | 8.321 | 23,890 | -0.23(-2.69%) |
Dec 16, 2011 | 8.477 | 8.667 | 8.477 | 8.551 | 23,213 | +0.06(+0.65%) |
Dec 15, 2011 | 8.606 | 8.606 | 8.487 | 8.496 | 3,232 | -0.01(-0.11%) |
Dec 14, 2011 | 8.771 | 8.771 | 8.496 | 8.505 | 12,659 | -0.34(-3.84%) |
Dec 13, 2011 | 9.084 | 9.084 | 8.780 | 8.845 | 5,407 | -0.21(-2.31%) |
Dec 12, 2011 | 9.221 | 9.221 | 9.038 | 9.054 | 3,511 | -0.38(-4.01%) |
Dec 09, 2011 | 9.267 | 9.433 | 9.212 | 9.433 | 5,867 | +0.17(+1.78%) |
Dec 08, 2011 | 9.377 | 9.524 | 9.267 | 9.267 | 4,616 | -0.38(-3.90%) |
Dec 07, 2011 | 9.596 | 9.711 | 9.579 | 9.644 | 4,818 | -0.04(-0.39%) |
Dec 06, 2011 | 9.656 | 9.699 | 9.616 | 9.681 | 3,103 | +0.03(+0.29%) |
Dec 05, 2011 | 9.754 | 9.754 | 9.653 | 9.653 | 9,483 | +0.05(+0.52%) |
Dec 02, 2011 | 9.635 | 9.690 | 9.578 | 9.603 | 23,453 | +0.04(+0.44%) |
Dec 01, 2011 | 9.451 | 9.570 | 9.451 | 9.561 | 4,999 | +0.12(+1.26%) |
Nov 30, 2011 | 9.212 | 9.442 | 9.212 | 9.442 | 3,952 | +0.54(+6.09%) |
Nov 29, 2011 | 8.927 | 8.927 | 8.845 | 8.900 | 3,289 | -0.13(-1.42%) |
Nov 28, 2011 | 8.946 | 9.102 | 8.946 | 9.028 | 5,263 | +0.36(+4.13%) |
Nov 25, 2011 | 8.716 | 8.735 | 8.670 | 8.670 | 1,502 | -0.16(-1.78%) |
Nov 23, 2011 | 9.001 | 9.001 | 8.808 | 8.827 | 3,319 | -0.22(-2.43%) |
Nov 22, 2011 | 9.056 | 9.102 | 9.010 | 9.047 | 7,157 | -0.09(-0.98%) |
Nov 21, 2011 | 9.203 | 9.203 | 9.039 | 9.136 | 4,119 | -0.32(-3.33%) |
Nov 18, 2011 | 9.607 | 9.607 | 9.451 | 9.451 | 6,183 | -0.09(-0.96%) |
Nov 17, 2011 | 9.827 | 9.827 | 9.543 | 9.543 | 64,387 | -0.39(-3.97%) |
Nov 16, 2011 | 9.892 | 10.11 | 9.892 | 9.938 | 3,787 | -0.04(-0.44%) |
Nov 15, 2011 | 9.873 | 9.982 | 9.791 | 9.982 | 2,049 | +0.15(+1.57%) |
Nov 14, 2011 | 9.910 | 9.974 | 9.818 | 9.827 | 3,943 | -0.18(-1.84%) |
Nov 11, 2011 | 9.782 | 10.04 | 9.782 | 10.01 | 4,226 | +0.30(+3.12%) |
Nov 10, 2011 | 9.846 | 9.846 | 9.635 | 9.708 | 6,085 | -0.04(-0.40%) |
Nov 09, 2011 | 9.910 | 9.957 | 9.747 | 9.747 | 1,491 | -0.47(-4.56%) |
Nov 08, 2011 | 10.19 | 10.21 | 10.03 | 10.21 | 3,228 | +0.09(+0.91%) |
Nov 07, 2011 | 10.04 | 10.12 | 9.990 | 10.12 | 2,701 | -0.19(-1.87%) |
Nov 04, 2011 | 9.919 | 10.31 | 9.919 | 10.31 | 2,473 | +0.31(+3.12%) |
Nov 03, 2011 | 9.846 | 10.00 | 9.717 | 10.00 | 3,935 | +0.28(+2.93%) |
Nov 02, 2011 | 9.873 | 9.873 | 9.717 | 9.717 | 2,123 | -0.01(-0.09%) |
Nov 01, 2011 | 9.681 | 9.830 | 9.625 | 9.726 | 3,791 | -0.52(-5.11%) |
Oct 31, 2011 | 10.36 | 10.36 | 10.19 | 10.25 | 2,827 | -0.27(-2.57%) |
Oct 28, 2011 | 10.32 | 10.57 | 10.32 | 10.52 | 3,370 | +0.06(+0.56%) |
Oct 27, 2011 | 10.15 | 10.56 | 10.15 | 10.46 | 1,905 | +0.66(+6.75%) |
Oct 26, 2011 | 9.736 | 9.837 | 9.690 | 9.800 | 3,932 | +0.21(+2.20%) |
Oct 25, 2011 | 9.965 | 9.965 | 9.589 | 9.589 | 2,583 | -0.39(-3.87%) |
Oct 24, 2011 | 9.451 | 10.02 | 9.451 | 9.974 | 18,896 | +0.46(+4.79%) |
Oct 21, 2011 | 9.469 | 9.644 | 9.460 | 9.519 | 13,660 | +0.12(+1.31%) |
Oct 20, 2011 | 9.433 | 9.433 | 9.221 | 9.396 | 4,759 | -0.04(-0.39%) |
Oct 19, 2011 | 9.873 | 9.873 | 9.423 | 9.433 | 133,887 | -0.47(-4.73%) |
Oct 18, 2011 | 9.690 | 9.901 | 9.681 | 9.901 | 4,017 | +0.28(+2.96%) |
Oct 17, 2011 | 9.965 | 9.965 | 9.616 | 9.616 | 7,142 | -0.43(-4.30%) |
Oct 14, 2011 | 10.05 | 10.06 | 9.892 | 10.05 | 9,145 | +0.13(+1.30%) |
Oct 13, 2011 | 9.726 | 9.919 | 9.714 | 9.919 | 816 | +0.10(+1.03%) |
Oct 12, 2011 | 9.616 | 9.827 | 9.616 | 9.818 | 3,582 | +0.24(+2.50%) |
Oct 11, 2011 | 9.616 | 9.616 | 9.552 | 9.579 | 1,895 | +0.03(+0.28%) |
Oct 10, 2011 | 9.625 | 9.687 | 9.552 | 9.552 | 3,307 | +0.04(+0.41%) |
Oct 07, 2011 | 9.644 | 9.644 | 9.433 | 9.513 | 2,260 | -0.08(-0.89%) |
Oct 06, 2011 | 9.332 | 9.598 | 9.332 | 9.598 | 4,455 | +0.24(+2.55%) |
Oct 05, 2011 | 8.964 | 9.359 | 8.964 | 9.359 | 2,057 | +0.51(+5.71%) |
Oct 04, 2011 | 8.266 | 8.854 | 8.266 | 8.854 | 12,958 | +0.21(+2.44%) |
Oct 03, 2011 | 9.038 | 9.084 | 8.606 | 8.643 | 8,563 | -0.55(-5.99%) |
Sep 30, 2011 | 9.139 | 9.368 | 9.139 | 9.194 | 14,197 | -0.25(-2.63%) |
Sep 29, 2011 | 9.736 | 9.736 | 9.405 | 9.442 | 15,097 | -0.11(-1.15%) |
Sep 28, 2011 | 9.827 | 9.827 | 9.552 | 9.552 | 5,803 | -0.48(-4.76%) |
Sep 27, 2011 | 10.06 | 10.22 | 9.974 | 10.03 | 7,886 | +0.23(+2.34%) |
Sep 26, 2011 | 9.754 | 9.800 | 9.543 | 9.800 | 2,300 | +0.07(+0.76%) |
Sep 23, 2011 | 9.469 | 9.818 | 9.469 | 9.726 | 1,461 | +0.22(+2.32%) |
Sep 22, 2011 | 9.690 | 9.736 | 9.506 | 9.506 | 6,411 | -0.61(-5.99%) |
Sep 21, 2011 | 10.33 | 10.42 | 10.10 | 10.11 | 5,950 | -0.30(-2.91%) |
Sep 20, 2011 | 10.66 | 10.68 | 10.42 | 10.42 | 2,914 | -0.28(-2.59%) |
Sep 19, 2011 | 10.50 | 10.70 | 10.47 | 10.69 | 5,435 | -0.17(-1.59%) |
Sep 16, 2011 | 10.99 | 11.05 | 10.87 | 10.87 | 3,134 | -0.16(-1.43%) |
Sep 15, 2011 | 11.09 | 11.11 | 10.97 | 11.02 | 5,321 | -0.03(-0.31%) |
Sep 14, 2011 | 10.97 | 11.14 | 10.97 | 11.06 | 1,807 | +0.25(+2.28%) |
Sep 13, 2011 | 10.49 | 10.86 | 10.49 | 10.81 | 3,492 | +0.44(+4.25%) |
Sep 12, 2011 | 10.39 | 10.42 | 10.25 | 10.37 | 9,690 | -0.02(-0.20%) |
Sep 09, 2011 | 10.49 | 10.64 | 10.34 | 10.39 | 2,346 | -0.32(-2.98%) |
Sep 08, 2011 | 10.89 | 10.93 | 10.71 | 10.71 | 3,368 | -0.17(-1.60%) |
Sep 07, 2011 | 10.84 | 10.88 | 10.78 | 10.88 | 7,519 | +0.51(+4.92%) |
Sep 06, 2011 | 10.33 | 10.37 | 10.21 | 10.37 | 5,178 | -0.24(-2.30%) |
Sep 02, 2011 | 10.88 | 10.88 | 10.57 | 10.62 | 3,424 | -0.45(-4.07%) |
Sep 01, 2011 | 11.41 | 11.45 | 11.06 | 11.07 | 1,709 | -0.32(-2.82%) |
Aug 31, 2011 | 11.63 | 11.68 | 11.39 | 11.39 | 3,293 | -0.14(-1.20%) |
Aug 30, 2011 | 11.54 | 11.56 | 11.33 | 11.53 | 21,108 | +0.06(+0.48%) |
Aug 29, 2011 | 11.14 | 11.47 | 11.14 | 11.47 | 1,653 | +0.48(+4.41%) |
Aug 26, 2011 | 10.68 | 11.03 | 10.68 | 10.99 | 2,504 | +0.31(+2.89%) |
Aug 25, 2011 | 10.88 | 10.88 | 10.68 | 10.68 | 17,144 | -0.04(-0.38%) |
Aug 24, 2011 | 10.84 | 10.84 | 10.59 | 10.72 | 13,952 | -0.04(-0.42%) |
Aug 23, 2011 | 10.18 | 10.80 | 10.18 | 10.76 | 10,439 | +0.70(+6.91%) |
Aug 22, 2011 | 10.31 | 10.31 | 10.04 | 10.07 | 13,920 | -0.04(-0.35%) |
Aug 19, 2011 | 10.46 | 10.53 | 10.10 | 10.10 | 5,507 | -0.39(-3.68%) |
Aug 18, 2011 | 10.98 | 10.98 | 10.41 | 10.49 | 8,219 | -0.69(-6.14%) |
Aug 17, 2011 | 11.48 | 11.48 | 11.13 | 11.18 | 3,664 | -0.11(-0.99%) |
Aug 16, 2011 | 11.53 | 11.57 | 11.29 | 11.29 | 4,813 | -0.41(-3.55%) |
Aug 15, 2011 | 11.43 | 11.70 | 11.43 | 11.70 | 12,137 | +0.33(+2.91%) |
Aug 12, 2011 | 11.41 | 11.47 | 11.37 | 11.37 | 9,143 | -0.08(-0.67%) |
Aug 11, 2011 | 10.84 | 11.45 | 10.84 | 11.45 | 11,868 | +0.38(+3.46%) |
Aug 10, 2011 | 10.64 | 11.15 | 10.64 | 11.06 | 11,815 | +0.24(+2.18%) |
Aug 09, 2011 | 10.62 | 10.83 | 10.20 | 10.83 | 14,301 | +0.64(+6.31%) |
Aug 08, 2011 | 10.71 | 10.73 | 10.19 | 10.19 | 46,635 | -0.84(-7.66%) |
Aug 05, 2011 | 11.44 | 11.44 | 10.77 | 11.03 | 42,500 | -0.33(-2.87%) |
Aug 04, 2011 | 12.11 | 12.11 | 11.36 | 11.36 | 9,901 | -0.86(-7.03%) |
Aug 03, 2011 | 12.30 | 12.30 | 11.94 | 12.22 | 8,452 | -0.04(-0.30%) |
Aug 02, 2011 | 12.59 | 12.62 | 12.25 | 12.25 | 8,403 | -0.40(-3.16%) |
Aug 01, 2011 | 12.94 | 12.94 | 12.51 | 12.65 | 5,993 | -0.02(-0.18%) |
Jul 29, 2011 | 12.48 | 12.78 | 12.48 | 12.67 | 3,304 | +0.01(+0.07%) |
Jul 28, 2011 | 12.71 | 12.90 | 12.64 | 12.67 | 3,320 | -0.06(-0.51%) |
Jul 27, 2011 | 12.87 | 12.87 | 12.73 | 12.73 | 6,913 | -0.53(-4.02%) |
Jul 26, 2011 | 13.27 | 13.35 | 13.23 | 13.26 | 14,631 | -0.04(-0.27%) |
Jul 25, 2011 | 13.35 | 13.42 | 13.30 | 13.30 | 37,088 | -0.24(-1.76%) |
Jul 22, 2011 | 13.54 | 13.54 | 13.32 | 13.54 | 1,517 | +0.18(+1.38%) |
Jul 21, 2011 | 13.24 | 13.36 | 13.24 | 13.35 | 7,191 | +0.18(+1.39%) |
Jul 20, 2011 | 13.08 | 13.18 | 13.08 | 13.17 | 5,220 | -0.01(-0.11%) |
Jul 19, 2011 | 12.90 | 13.19 | 12.90 | 13.19 | 5,418 | +0.34(+2.62%) |
Jul 18, 2011 | 12.98 | 12.98 | 12.77 | 12.85 | 9,925 | -0.18(-1.42%) |
Jul 15, 2011 | 13.00 | 13.05 | 12.94 | 13.03 | 3,866 | +0.07(+0.50%) |
Jul 14, 2011 | 13.15 | 13.15 | 12.97 | 12.97 | 4,246 | -0.26(-1.94%) |
Jul 13, 2011 | 13.25 | 13.37 | 13.21 | 13.23 | 6,394 | +0.08(+0.63%) |
Jul 12, 2011 | 13.51 | 13.51 | 13.14 | 13.14 | 3,404 | -0.40(-2.96%) |
Jul 11, 2011 | 13.69 | 13.69 | 13.54 | 13.54 | 3,891 | -0.39(-2.79%) |
Jul 08, 2011 | 13.86 | 13.93 | 13.81 | 13.93 | 3,946 | -0.18(-1.30%) |
Jul 07, 2011 | 14.02 | 14.18 | 13.98 | 14.12 | 8,174 | +0.04(+0.31%) |
Jul 05, 2011 | 14.25 | 14.07 | 14.07 | 14.07 | 5,117 | -0.06(-0.44%) |
Jul 01, 2011 | 13.96 | 14.16 | 13.96 | 14.13 | 455 | +0.09(+0.65%) |
Jun 30, 2011 | 13.82 | 14.11 | 13.82 | 14.04 | 3,963 | +0.32(+2.34%) |
Jun 29, 2011 | 13.74 | 13.78 | 13.66 | 13.72 | 6,575 | +0.03(+0.24%) |
Jun 28, 2011 | 13.58 | 13.69 | 13.58 | 13.69 | 1,110 | +0.26(+1.95%) |
Jun 27, 2011 | 13.37 | 13.51 | 13.37 | 13.43 | 20,075 | +0.04(+0.27%) |
Jun 24, 2011 | 13.68 | 13.68 | 13.39 | 13.39 | 2,234 | -0.07(-0.54%) |
Jun 23, 2011 | 13.22 | 13.46 | 13.22 | 13.46 | 3,133 | -0.03(-0.23%) |
Jun 22, 2011 | 13.36 | 13.58 | 13.36 | 13.50 | 34,525 | +0.05(+0.37%) |
Jun 21, 2011 | 13.26 | 13.47 | 13.26 | 13.45 | 11,535 | +0.30(+2.30%) |
Jun 20, 2011 | 13.17 | 13.25 | 13.14 | 13.14 | 2,410 | -0.10(-0.76%) |
Jun 17, 2011 | 13.35 | 13.35 | 13.19 | 13.24 | 36,457 | -0.08(-0.59%) |
Jun 16, 2011 | 13.44 | 13.50 | 13.18 | 13.32 | 13,730 | -0.14(-1.05%) |
Jun 15, 2011 | 13.53 | 13.53 | 13.46 | 13.46 | 2,411 | -0.27(-1.95%) |
Jun 14, 2011 | 13.60 | 13.77 | 13.60 | 13.73 | 9,575 | +0.29(+2.16%) |
Jun 13, 2011 | 13.56 | 13.62 | 13.44 | 13.44 | 3,213 | +0.01(+0.09%) |
Jun 10, 2011 | 13.58 | 13.58 | 13.37 | 13.43 | 2,932 | -0.17(-1.27%) |
Jun 09, 2011 | 13.64 | 13.67 | 13.60 | 13.60 | 3,400 | +0.07(+0.54%) |
Jun 08, 2011 | 13.93 | 13.93 | 13.53 | 13.53 | 9,097 | -0.45(-3.22%) |
Jun 07, 2011 | 13.89 | 14.01 | 13.89 | 13.98 | 5,050 | +0.02(+0.14%) |
Jun 06, 2011 | 14.05 | 14.17 | 13.95 | 13.96 | 4,572 | -0.14(-0.98%) |